股票概览
27.99
-5.18%
-1.53
29.4
开盘价
29.67
最高价
27.98
最低价
232,184
成交量
数据更新至: 2024-12-31
技术指标
28.98
MA5 (5日均线)
29.50
MA10 (10日均线)
30.66
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 29.4 | 29.67 | 27.98 | 27.99 | -5.18% | 232,184 | 663,135,698 |
| 2024-12-30 | 29.49 | 30.58 | 29.06 | 29.52 | +1.58% | 291,705 | 869,704,499 |
| 2024-12-27 | 29.36 | 29.83 | 28.89 | 29.06 | -1.02% | 176,587 | 519,074,068 |
| 2024-12-26 | 28.82 | 29.58 | 28.82 | 29.36 | +1.28% | 136,907 | 401,561,561 |
| 2024-12-25 | 29.4 | 29.66 | 28.68 | 28.99 | -1.99% | 159,025 | 461,688,139 |
| 2024-12-24 | 29.35 | 29.79 | 29.08 | 29.58 | +0.48% | 142,977 | 421,295,675 |
| 2024-12-23 | 30.51 | 30.7 | 29.32 | 29.44 | -3.57% | 182,420 | 544,692,256 |
| 2024-12-20 | 30.09 | 30.93 | 29.9 | 30.53 | +0.86% | 183,863 | 561,902,953 |
| 2024-12-19 | 29.81 | 30.46 | 29.6 | 30.27 | -0.1% | 166,027 | 499,725,896 |
| 2024-12-18 | 30.32 | 30.64 | 30 | 30.3 | -0.03% | 153,892 | 466,479,209 |
| 2024-12-17 | 31.02 | 31.18 | 30.19 | 30.31 | -1.59% | 209,129 | 639,289,666 |
| 2024-12-16 | 32.59 | 32.59 | 30.6 | 30.8 | -4.61% | 332,924 | 1,038,732,890 |
| 2024-12-13 | 33.16 | 33.6 | 32.29 | 32.29 | -3.03% | 518,551 | 1,713,974,013 |
| 2024-12-12 | 32.64 | 33.43 | 32.31 | 33.3 | +2.18% | 429,526 | 1,417,824,484 |
| 2024-12-11 | 31.5 | 32.88 | 31.2 | 32.59 | +2.68% | 407,227 | 1,315,347,862 |
| 2024-12-10 | 32.88 | 32.99 | 31.55 | 31.74 | +0.22% | 330,128 | 1,065,458,490 |
| 2024-12-09 | 32.14 | 32.41 | 31.38 | 31.67 | -2.43% | 249,715 | 793,950,807 |
| 2024-12-06 | 32 | 32.79 | 31.7 | 32.46 | +2.14% | 366,733 | 1,185,833,425 |
| 2024-12-05 | 31.08 | 32.15 | 31.01 | 31.78 | +1.63% | 234,766 | 744,388,966 |
| 2024-12-04 | 32.23 | 32.23 | 31.17 | 31.27 | -2.71% | 275,808 | 871,222,034 |
| 2024-12-03 | 32.05 | 32.54 | 31.71 | 32.14 | -0.56% | 280,003 | 899,906,916 |
| 2024-12-02 | 31.49 | 32.61 | 31.35 | 32.32 | +1.99% | 364,693 | 1,174,998,857 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：